4667東証S信用
業種 情報・通信業
アイサンテクノロジー 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,800 (24/03/07) | 989 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,800 (24/03/07) | 989 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,250 | 1,279 | 1,250 | 1,265 | +18 | +1.4 | 12,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/17 | 1,650 | 1,653 | 1,608 | 1,614 | -43 | -2.6 | 44,600 |
| 1/16 | 1,638 | 1,672 | 1,638 | 1,657 | +21 | +1.3 | 19,200 |
| 1/15 | 1,626 | 1,659 | 1,624 | 1,636 | +11 | +0.7 | 17,600 |
| 1/12 | 1,630 | 1,634 | 1,614 | 1,625 | -6 | -0.4 | 28,000 |
| 1/11 | 1,623 | 1,649 | 1,623 | 1,631 | -7 | -0.4 | 39,600 |
| 1/10 | 1,628 | 1,650 | 1,616 | 1,638 | -6 | -0.4 | 27,400 |
| 1/9 | 1,641 | 1,668 | 1,640 | 1,644 | +20 | +1.2 | 17,900 |
| 1/5 | 1,646 | 1,647 | 1,622 | 1,624 | -37 | -2.2 | 28,800 |
| 1/4 | 1,635 | 1,681 | 1,623 | 1,661 | +9 | +0.5 | 19,300 |
| 12/29 | 1,670 | 1,681 | 1,649 | 1,652 | -9 | -0.5 | 19,500 |
| 12/28 | 1,628 | 1,680 | 1,610 | 1,661 | +16 | +1.0 | 39,800 |
| 12/27 | 1,573 | 1,648 | 1,564 | 1,645 | +56 | +3.5 | 66,400 |
| 12/26 | 1,526 | 1,614 | 1,521 | 1,589 | +63 | +4.1 | 74,800 |
| 12/25 | 1,533 | 1,543 | 1,515 | 1,526 | -18 | -1.2 | 30,800 |
| 12/22 | 1,559 | 1,565 | 1,538 | 1,544 | 0 | 0.0 | 26,900 |
| 12/21 | 1,550 | 1,564 | 1,541 | 1,544 | -34 | -2.2 | 19,900 |
| 12/20 | 1,573 | 1,604 | 1,569 | 1,578 | +25 | +1.6 | 30,000 |
| 12/19 | 1,539 | 1,556 | 1,539 | 1,553 | +11 | +0.7 | 9,800 |
| 12/18 | 1,531 | 1,544 | 1,531 | 1,542 | -8 | -0.5 | 15,400 |
| 12/15 | 1,575 | 1,575 | 1,550 | 1,550 | -9 | -0.6 | 12,400 |
| 12/14 | 1,569 | 1,589 | 1,545 | 1,559 | 0 | 0.0 | 20,000 |
| 12/13 | 1,542 | 1,559 | 1,533 | 1,559 | +17 | +1.1 | 14,800 |
| 12/12 | 1,575 | 1,581 | 1,542 | 1,542 | -50 | -3.1 | 38,300 |
| 12/11 | 1,596 | 1,602 | 1,584 | 1,592 | +12 | +0.8 | 11,800 |
| 12/8 | 1,610 | 1,617 | 1,562 | 1,580 | -36 | -2.2 | 40,600 |
| 12/7 | 1,621 | 1,630 | 1,614 | 1,616 | -14 | -0.9 | 14,300 |
| 12/6 | 1,618 | 1,641 | 1,616 | 1,630 | -1 | -0.1 | 24,800 |
| 12/5 | 1,644 | 1,660 | 1,630 | 1,631 | -30 | -1.8 | 24,800 |
| 12/4 | 1,660 | 1,675 | 1,643 | 1,661 | +33 | +2.0 | 19,800 |
| 12/1 | 1,642 | 1,642 | 1,611 | 1,628 | -15 | -0.9 | 17,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
